Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 7.350 | 7.350 | 7.347 | 7.347 | 2,213 | -0.01(-0.07%) |
Mar 30, 2004 | 7.353 | 7.353 | 7.353 | 7.353 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 7.353 | 7.353 | 7.353 | 7.353 | 368 | -0.02(-0.29%) |
Mar 26, 2004 | 7.374 | 7.374 | 7.374 | 7.374 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.374 | 7.374 | 7.374 | 7.374 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.374 | 7.374 | 7.374 | 7.374 | 1,475 | +0.04(+0.55%) |
Mar 23, 2004 | 7.334 | 7.334 | 7.334 | 7.334 | 1,475 | +0.00(+0.00%) |
Mar 22, 2004 | 7.334 | 7.334 | 7.334 | 7.334 | 2,950 | -0.01(-0.18%) |
Mar 19, 2004 | 7.347 | 7.347 | 7.347 | 7.347 | 1,475 | -0.01(-0.07%) |
Mar 18, 2004 | 7.334 | 7.361 | 7.334 | 7.353 | 1,475 | +0.03(+0.37%) |
Mar 17, 2004 | 7.301 | 7.326 | 7.301 | 7.326 | 4,426 | +0.02(+0.26%) |
Mar 16, 2004 | 7.336 | 7.336 | 7.307 | 7.307 | 1,475 | -0.04(-0.59%) |
Mar 15, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 1,475 | -0.00(-0.04%) |
Mar 12, 2004 | 7.328 | 7.353 | 7.328 | 7.353 | 1,844 | +0.03(+0.37%) |
Mar 11, 2004 | 7.298 | 7.326 | 7.298 | 7.326 | 1,106 | +0.03(+0.41%) |
Mar 10, 2004 | 7.296 | 7.296 | 7.296 | 7.296 | 3,688 | -0.00(-0.04%) |
Mar 09, 2004 | 7.298 | 7.315 | 7.298 | 7.298 | 3,319 | +0.00(+0.00%) |
Mar 08, 2004 | 7.298 | 7.298 | 7.298 | 7.298 | 737 | -0.00(-0.04%) |
Mar 05, 2004 | 7.301 | 7.301 | 7.301 | 7.301 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.307 | 7.307 | 7.301 | 7.301 | 2,581 | -0.02(-0.26%) |
Mar 03, 2004 | 7.307 | 7.320 | 7.298 | 7.320 | 11,065 | +0.01(+0.19%) |
Mar 02, 2004 | 7.307 | 7.307 | 7.307 | 7.307 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 7.331 | 7.331 | 7.307 | 7.307 | 1,475 | -0.02(-0.30%) |
Feb 27, 2004 | 7.328 | 7.328 | 7.328 | 7.328 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 7.334 | 7.334 | 7.328 | 7.328 | 1,475 | -0.02(-0.26%) |
Feb 25, 2004 | 7.347 | 7.347 | 7.347 | 7.347 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.326 | 7.374 | 7.326 | 7.347 | 8,483 | +0.00(+0.00%) |
Feb 23, 2004 | 7.361 | 7.361 | 7.347 | 7.347 | 4,057 | +0.03(+0.37%) |
Feb 20, 2004 | 7.320 | 7.320 | 7.320 | 7.320 | 1,844 | -0.03(-0.37%) |
Feb 19, 2004 | 7.374 | 7.374 | 7.347 | 7.347 | 2,950 | +0.00(+0.00%) |
Feb 18, 2004 | 7.385 | 7.385 | 7.347 | 7.347 | 1,475 | -0.04(-0.48%) |
Feb 17, 2004 | 7.382 | 7.382 | 7.382 | 7.382 | 1,106 | +0.01(+0.15%) |
Feb 13, 2004 | 7.331 | 7.372 | 7.331 | 7.372 | 7,376 | +0.07(+0.97%) |
Feb 12, 2004 | 7.320 | 7.320 | 7.301 | 7.301 | 3,688 | -0.06(-0.81%) |
Feb 11, 2004 | 7.361 | 7.361 | 7.361 | 7.361 | 737 | -0.02(-0.33%) |
Feb 10, 2004 | 7.358 | 7.385 | 7.358 | 7.385 | 2,950 | +0.05(+0.70%) |
Feb 09, 2004 | 7.334 | 7.334 | 7.334 | 7.334 | 737 | -0.02(-0.33%) |
Feb 06, 2004 | 7.358 | 7.358 | 7.358 | 7.358 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.358 | 7.358 | 7.358 | 7.358 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 7.358 | 7.358 | 7.358 | 7.358 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.358 | 7.358 | 7.358 | 7.358 | 1,106 | +0.04(+0.52%) |
Feb 02, 2004 | 7.320 | 7.320 | 7.320 | 7.320 | 737 | -0.03(-0.44%) |
Jan 30, 2004 | 7.353 | 7.353 | 7.353 | 7.353 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.347 | 7.353 | 7.320 | 7.353 | 5,532 | -0.02(-0.29%) |
Jan 28, 2004 | 7.401 | 7.439 | 7.374 | 7.374 | 5,532 | -0.01(-0.18%) |
Jan 27, 2004 | 7.391 | 7.391 | 7.388 | 7.388 | 1,475 | +0.00(+0.00%) |
Jan 26, 2004 | 7.307 | 7.412 | 7.307 | 7.388 | 5,901 | +0.07(+0.93%) |
Jan 23, 2004 | 7.320 | 7.320 | 7.320 | 7.320 | 737 | +0.01(+0.11%) |
Jan 22, 2004 | 7.323 | 7.323 | 7.312 | 7.312 | 1,475 | -0.04(-0.48%) |
Jan 21, 2004 | 7.347 | 7.347 | 7.347 | 7.347 | 368 | -0.01(-0.18%) |
Jan 20, 2004 | 7.374 | 7.374 | 7.361 | 7.361 | 3,319 | +0.00(+0.00%) |
Jan 16, 2004 | 7.374 | 7.374 | 7.361 | 7.361 | 3,319 | -0.05(-0.73%) |
Jan 15, 2004 | 7.415 | 7.415 | 7.415 | 7.415 | 737 | -0.03(-0.36%) |
Jan 14, 2004 | 7.442 | 7.442 | 7.442 | 7.442 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 7.442 | 7.442 | 7.442 | 7.442 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 7.374 | 7.442 | 7.374 | 7.442 | 8,852 | +0.03(+0.37%) |
Jan 09, 2004 | 7.483 | 7.483 | 7.415 | 7.415 | 8,114 | -0.16(-2.15%) |
Jan 08, 2004 | 7.578 | 7.578 | 7.578 | 7.578 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 7.578 | 7.578 | 7.578 | 7.578 | 0 | +0.04(+0.54%) |
Jan 06, 2004 | 7.645 | 7.645 | 7.537 | 7.537 | 30,245 | +0.19(+2.58%) |